Skip to main content

NVIDIA Corp (NQ: NVDA )

119.42 +6.05 (+5.34%)
Streaming Delayed Price Updated: 10:27 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.69 22.69 22.11 22.38 259,817,120 -0.30(-1.33%)
Aug 30, 2021 22.82 23.04 22.55 22.68 262,826,288 +0.05(+0.22%)
Aug 27, 2021 22.18 22.72 22.16 22.63 304,800,800 +0.57(+2.58%)
Aug 26, 2021 22.19 22.33 21.78 22.06 237,625,392 -0.14(-0.65%)
Aug 25, 2021 21.73 22.46 21.72 22.21 347,635,232 +0.42(+1.93%)
Aug 24, 2021 21.75 21.95 21.53 21.79 296,887,904 -0.16(-0.75%)
Aug 23, 2021 20.97 21.99 20.94 21.95 575,504,896 +1.14(+5.49%)
Aug 20, 2021 19.99 20.86 19.93 20.81 675,920,192 +1.02(+5.14%)
Aug 19, 2021 19.49 20.49 18.76 19.79 766,430,400 +0.76(+3.98%)
Aug 18, 2021 19.50 19.63 19.00 19.04 285,003,040 -0.42(-2.14%)
Aug 17, 2021 19.68 19.76 19.26 19.45 204,471,920 -0.50(-2.50%)
Aug 16, 2021 20.13 20.28 19.45 19.95 211,092,592 -0.23(-1.15%)
Aug 13, 2021 19.90 20.21 19.85 20.18 183,111,520 +0.29(+1.44%)
Aug 12, 2021 19.86 20.02 19.61 19.90 151,778,880 +0.20(+1.03%)
Aug 11, 2021 20.04 20.04 19.43 19.69 185,893,136 -0.24(-1.19%)
Aug 10, 2021 20.32 20.42 19.83 19.93 179,210,336 -0.36(-1.77%)
Aug 09, 2021 20.44 20.50 20.14 20.29 146,437,456 -0.07(-0.35%)
Aug 06, 2021 20.52 20.56 20.20 20.36 178,608,096 -0.27(-1.31%)
Aug 05, 2021 20.49 20.73 20.34 20.63 211,293,536 +0.36(+1.79%)
Aug 04, 2021 19.98 20.31 19.82 20.27 231,232,720 +0.46(+2.32%)
Aug 03, 2021 19.73 20.22 19.21 19.81 301,651,392 +0.06(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.